Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jun 26, 2019 to Sep 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
55.00 56.00 52.75 55.00 81,726,900
Previous 4 weeks
(25/07/2019 to 23/08/2019)
52.00 56.50 49.00 56.00 143,473,700
Daily Historical Data
20/09/2019 52.00 53.00 52.00 52.50 9,306,100
19/09/2019 51.75 52.50 51.00 52.25 6,971,500
18/09/2019 52.25 52.50 51.75 51.75 3,416,000
17/09/2019 52.00 52.75 52.00 52.25 5,721,900
16/09/2019 52.25 52.75 51.50 51.75 2,678,100
13/09/2019 52.75 53.50 52.00 52.50 5,152,400
12/09/2019 53.25 53.50 51.75 52.25 6,938,900
11/09/2019 54.00 54.25 53.00 53.50 6,525,400
10/09/2019 54.25 54.75 53.75 54.25 4,216,400
09/09/2019 55.25 55.25 54.25 54.50 2,135,000
06/09/2019 55.25 55.50 54.50 55.00 4,842,400
05/09/2019 55.50 55.50 54.50 55.00 3,631,800
04/09/2019 54.50 56.00 54.50 55.25 10,158,700
03/09/2019 55.00 55.00 54.25 54.25 3,663,400
02/09/2019 53.50 55.00 53.25 55.00 8,158,700
30/08/2019 53.50 55.25 53.25 54.25 10,415,500
29/08/2019 53.00 54.50 52.75 53.50 11,726,100
28/08/2019 55.25 55.75 53.00 53.25 12,062,200
27/08/2019 55.75 56.00 54.75 55.25 9,790,700
26/08/2019 55.00 55.75 54.25 55.75 7,277,400
23/08/2019 55.50 56.50 55.00 56.00 8,209,800
22/08/2019 53.50 55.50 53.50 55.25 13,670,600
21/08/2019 52.50 55.00 52.50 54.25 12,631,900
20/08/2019 53.25 53.50 52.25 52.50 3,649,700
19/08/2019 53.25 53.25 52.50 53.25 5,979,200
16/08/2019 52.25 53.00 51.50 52.75 12,939,500
15/08/2019 49.25 52.00 49.25 52.00 27,582,500
14/08/2019 50.00 50.25 49.00 49.25 4,918,700
13/08/2019 50.00 50.50 49.00 49.50 2,709,600
09/08/2019 50.75 51.00 50.25 50.50 2,471,900
08/08/2019 50.75 51.50 50.50 51.00 2,403,200
07/08/2019 51.00 51.50 50.25 50.75 6,640,500
06/08/2019 50.50 51.75 49.75 51.25 6,632,700
05/08/2019 51.25 51.50 50.75 50.75 3,551,900
02/08/2019 50.50 51.50 50.50 51.50 5,199,300
01/08/2019 51.50 51.75 50.75 51.00 5,733,700
31/07/2019 51.00 51.75 50.75 51.75 6,111,400
30/07/2019 51.75 52.00 51.25 51.50 2,117,100
26/07/2019 52.00 52.25 51.25 51.75 6,986,700
25/07/2019 52.00 52.75 52.00 52.50 3,333,800
24/07/2019 52.25 52.75 51.75 52.00 3,770,400
23/07/2019 51.75 52.75 51.75 52.25 9,287,900
22/07/2019 51.00 52.00 50.75 51.50 6,163,500
19/07/2019 50.50 51.75 50.25 51.50 10,200,900
18/07/2019 49.75 50.50 49.75 50.00 3,194,000
17/07/2019 49.75 50.25 49.75 50.00 3,544,500
15/07/2019 50.75 51.00 49.75 50.00 5,742,500
12/07/2019 51.00 51.50 50.50 50.50 12,097,600
11/07/2019 51.00 51.50 50.50 50.75 9,971,900
10/07/2019 49.75 51.00 49.50 51.00 8,071,600
09/07/2019 49.50 50.00 49.25 49.50 3,485,500
08/07/2019 50.00 50.25 49.50 50.00 2,594,900
05/07/2019 49.25 50.25 49.25 49.75 3,450,200
04/07/2019 50.25 50.50 49.25 49.50 4,457,700
03/07/2019 50.25 50.50 49.75 50.00 2,740,800
02/07/2019 50.75 50.75 49.50 50.00 7,742,800
01/07/2019 51.00 51.50 50.75 50.75 5,199,900
28/06/2019 50.25 51.00 50.25 50.50 8,133,200
27/06/2019 50.00 51.25 50.00 50.50 13,733,500
26/06/2019 50.25 50.50 49.75 50.00 7,251,500
Remark : Volume from SET main board.